Global Tax Free Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,200.00 | 4,340.00 | 4,185.00 | 4,255.00 | 3,700.00 | 1,425,504 |
| 2024-07-23 | 4,060.00 | 4,220.00 | 4,025.00 | 4,200.00 | 3,652.17 | 1,329,010 |
| 2024-07-22 | 3,970.00 | 4,060.00 | 3,885.00 | 4,025.00 | 3,500.00 | 736,822 |
| 2024-07-19 | 3,985.00 | 4,020.00 | 3,960.00 | 3,985.00 | 3,465.22 | 578,198 |
| 2024-07-18 | 3,970.00 | 4,035.00 | 3,960.00 | 4,010.00 | 3,486.96 | 659,376 |
| 2024-07-17 | 4,075.00 | 4,115.00 | 3,990.00 | 4,035.00 | 3,508.69 | 838,700 |
| 2024-07-16 | 4,170.00 | 4,175.00 | 3,980.00 | 4,080.00 | 3,547.83 | 978,113 |
| 2024-07-15 | 4,080.00 | 4,255.00 | 3,760.00 | 4,200.00 | 3,652.17 | 2,321,731 |
| 2024-07-12 | 4,060.00 | 4,080.00 | 3,995.00 | 4,060.00 | 3,530.43 | 642,483 |
| 2024-07-11 | 3,890.00 | 4,135.00 | 3,875.00 | 4,085.00 | 3,552.17 | 1,684,561 |
| 2024-07-10 | 3,750.00 | 3,985.00 | 3,720.00 | 3,880.00 | 3,373.91 | 1,361,677 |
| 2024-07-09 | 3,730.00 | 3,765.00 | 3,695.00 | 3,725.00 | 3,239.13 | 326,369 |
| 2024-07-08 | 3,770.00 | 3,770.00 | 3,685.00 | 3,730.00 | 3,243.48 | 414,399 |
| 2024-07-05 | 3,540.00 | 3,830.00 | 3,540.00 | 3,780.00 | 3,286.96 | 1,080,624 |
| 2024-07-04 | 3,565.00 | 3,655.00 | 3,545.00 | 3,570.00 | 3,104.35 | 448,025 |
| 2024-07-03 | 3,680.00 | 3,730.00 | 3,565.00 | 3,565.00 | 3,100.00 | 916,921 |
| 2024-07-02 | 3,800.00 | 3,890.00 | 3,680.00 | 3,730.00 | 3,243.48 | 3,369,637 |
| 2024-07-01 | 3,650.00 | 3,660.00 | 3,510.00 | 3,555.00 | 3,091.30 | 1,395,116 |
| 2024-06-28 | 3,600.00 | 3,655.00 | 3,575.00 | 3,650.00 | 3,173.91 | 479,824 |
| 2024-06-27 | 3,610.00 | 3,645.00 | 3,530.00 | 3,590.00 | 3,121.74 | 488,872 |
| 2024-06-26 | 3,650.00 | 3,705.00 | 3,585.00 | 3,600.00 | 3,130.43 | 564,635 |
| 2024-06-25 | 3,700.00 | 3,710.00 | 3,650.00 | 3,655.00 | 3,178.26 | 612,793 |
| 2024-06-24 | 3,875.00 | 3,885.00 | 3,585.00 | 3,675.00 | 3,195.65 | 1,790,309 |
| 2024-06-21 | 3,910.00 | 3,935.00 | 3,855.00 | 3,875.00 | 3,369.56 | 710,096 |
| 2024-06-20 | 3,950.00 | 3,985.00 | 3,915.00 | 3,920.00 | 3,408.69 | 569,166 |
| 2024-06-19 | 4,030.00 | 4,060.00 | 3,930.00 | 3,965.00 | 3,447.83 | 1,273,518 |
| 2024-06-18 | 4,140.00 | 4,145.00 | 4,020.00 | 4,060.00 | 3,530.43 | 652,425 |
| 2024-06-17 | 4,250.00 | 4,250.00 | 4,085.00 | 4,130.00 | 3,591.30 | 1,010,847 |
| 2024-06-14 | 4,135.00 | 4,170.00 | 4,035.00 | 4,100.00 | 3,565.22 | 872,455 |
| 2024-06-13 | 4,005.00 | 4,275.00 | 4,000.00 | 4,135.00 | 3,595.65 | 2,666,593 |
| 2024-06-12 | 3,945.00 | 4,020.00 | 3,905.00 | 3,990.00 | 3,469.56 | 544,518 |
| 2024-06-11 | 3,990.00 | 4,015.00 | 3,905.00 | 3,950.00 | 3,434.78 | 971,060 |
| 2024-06-10 | 4,005.00 | 4,020.00 | 3,955.00 | 3,985.00 | 3,465.22 | 712,802 |
| 2024-06-07 | 4,130.00 | 4,200.00 | 4,020.00 | 4,030.00 | 3,504.35 | 973,835 |
| 2024-06-05 | 4,115.00 | 4,185.00 | 4,080.00 | 4,110.00 | 3,573.91 | 737,622 |
| 2024-06-04 | 4,080.00 | 4,195.00 | 4,000.00 | 4,115.00 | 3,578.26 | 941,564 |
| 2024-06-03 | 4,020.00 | 4,120.00 | 3,970.00 | 4,090.00 | 3,556.52 | 965,403 |
| 2024-05-31 | 3,910.00 | 4,050.00 | 3,910.00 | 3,985.00 | 3,465.22 | 1,392,865 |
| 2024-05-30 | 4,020.00 | 4,060.00 | 3,900.00 | 3,915.00 | 3,404.35 | 1,545,947 |
| 2024-05-29 | 3,980.00 | 4,095.00 | 3,890.00 | 4,025.00 | 3,500.00 | 1,556,260 |
| 2024-05-28 | 4,150.00 | 4,160.00 | 3,905.00 | 3,995.00 | 3,473.91 | 4,290,048 |
| 2024-05-27 | 4,460.00 | 4,475.00 | 4,030.00 | 4,110.00 | 3,573.91 | 3,408,271 |
| 2024-05-24 | 4,200.00 | 4,525.00 | 4,030.00 | 4,400.00 | 3,826.09 | 5,717,119 |
| 2024-05-23 | 4,270.00 | 4,270.00 | 4,140.00 | 4,220.00 | 3,669.56 | 969,906 |
| 2024-05-22 | 4,435.00 | 4,440.00 | 4,170.00 | 4,195.00 | 3,647.83 | 1,633,152 |
| 2024-05-21 | 4,350.00 | 4,470.00 | 4,220.00 | 4,440.00 | 3,860.87 | 1,234,821 |
| 2024-05-20 | 4,255.00 | 4,375.00 | 4,170.00 | 4,350.00 | 3,782.61 | 1,187,071 |
| 2024-05-17 | 4,190.00 | 4,360.00 | 4,020.00 | 4,255.00 | 3,700.00 | 3,615,860 |
| 2024-05-16 | 4,285.00 | 4,485.00 | 4,260.00 | 4,415.00 | 3,839.13 | 2,021,281 |
| 2024-05-14 | 4,245.00 | 4,315.00 | 4,150.00 | 4,285.00 | 3,726.09 | 1,382,047 |
| 2024-05-13 | 4,645.00 | 4,645.00 | 4,200.00 | 4,225.00 | 3,673.91 | 5,009,947 |
| 2024-05-10 | 4,770.00 | 4,785.00 | 4,595.00 | 4,645.00 | 4,039.13 | 2,119,048 |
| 2024-05-09 | 4,600.00 | 4,865.00 | 4,585.00 | 4,820.00 | 4,191.30 | 3,196,936 |
| 2024-05-08 | 4,630.00 | 4,635.00 | 4,545.00 | 4,600.00 | 4,000.00 | 669,920 |
| 2024-05-07 | 4,715.00 | 4,715.00 | 4,540.00 | 4,630.00 | 4,026.09 | 1,665,694 |
| 2024-05-03 | 4,770.00 | 4,795.00 | 4,655.00 | 4,715.00 | 4,100.00 | 1,207,518 |
| 2024-05-02 | 4,620.00 | 4,810.00 | 4,600.00 | 4,710.00 | 4,095.65 | 1,863,574 |
| 2024-04-30 | 4,520.00 | 4,695.00 | 4,480.00 | 4,650.00 | 4,043.48 | 2,438,254 |
| 2024-04-29 | 4,960.00 | 5,040.00 | 4,560.00 | 4,590.00 | 3,991.30 | 4,678,551 |
| 2024-04-26 | 4,750.00 | 4,965.00 | 4,630.00 | 4,885.00 | 4,247.83 | 3,560,364 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.